First Trust NASDAQ Cybersecurity ETF - CIBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	75.38	75.81	75.81	75.98	75.16	380,675
September 25, 2025	75.01	75.39	75.39	75.64	74.67	879,213
September 24, 2025	76.27	75.71	75.71	76.41	75.52	570,138
September 23, 2025	76.93	76.15	76.15	77.14	75.96	743,549
September 22, 2025	76.44	76.9	76.9	77.07	76.17	865,308
September 19, 2025	77.03	76.91	76.91	77.06	76.43	978,300
September 18, 2025	76.1	76.96	76.96	77.07	75.76	1.21M
September 17, 2025	75.51	75.24	75.24	75.81	74.53	696,394
September 16, 2025	75.79	75.44	75.44	75.84	75.15	665,341
September 15, 2025	75.24	75.71	75.71	75.92	75.07	606,169
September 12, 2025	75.52	74.94	74.94	75.73	74.91	619,517
September 11, 2025	75.33	75.59	75.59	75.87	75.15	499,039
September 10, 2025	75.25	75	75	75.84	74.58	685,606
September 09, 2025	74.85	74.56	74.56	74.9	74.28	718,234
September 08, 2025	73.97	74.71	74.71	74.71	73.88	589,652
September 05, 2025	73.7	73.51	73.51	74.03	72.66	688,600
September 04, 2025	72.17	72.35	72.35	72.5	71.29	779,487
September 03, 2025	72.33	72.2	72.2	72.52	71.62	625,744
September 02, 2025	72.1	72.33	72.33	72.5	71.69	602,022
August 29, 2025	73.89	73.14	73.14	74.03	72.85	615,210
August 28, 2025	72.98	73.92	73.92	74.15	72.81	686,853
August 27, 2025	72.61	73.11	73.11	73.28	72.45	795,877
August 26, 2025	72.18	72.2	72.2	72.69	72	837,115
August 25, 2025	72.65	72.15	72.15	72.83	72.15	586,621
August 22, 2025	71.72	72.58	72.58	73.18	71.64	500,690
August 21, 2025	71.68	71.59	71.59	71.7	71.12	818,950
August 20, 2025	71.76	71.9	71.9	72.04	70.96	989,916
August 19, 2025	72.61	71.75	71.75	72.69	71.53	882,800
August 18, 2025	71.92	72.15	72.15	72.18	71.6	720,902
August 15, 2025	71.77	71.98	71.98	72.02	71.49	573,091
August 14, 2025	72.36	71.73	71.73	72.63	71.55	602,332
August 13, 2025	72.9	72.84	72.84	72.91	72.33	868,652
August 12, 2025	71.08	72.3	72.3	72.32	70.95	8.5M
August 11, 2025	71.11	70.85	70.85	72.01	70.71	1M
August 08, 2025	71.5	71.12	71.12	71.9	70.98	778,124
August 07, 2025	72.94	71.19	71.19	72.94	70.23	1.36M
August 06, 2025	72.23	73.04	73.04	73.05	71.94	805,719
August 05, 2025	73.15	71.95	71.95	73.24	71.88	1.1M
August 04, 2025	72.1	72.86	72.86	72.88	71.95	1.16M
August 01, 2025	71.97	71.53	71.53	72.33	70.62	1.57M
July 31, 2025	74.25	72.69	72.69	74.25	72.63	1.93M
July 30, 2025	74.02	73.71	73.71	74.12	73.02	1.92M
July 29, 2025	74.79	74.47	74.47	75.31	74.02	1.35M
July 28, 2025	74.56	74.31	74.31	74.71	73.92	696,620
July 25, 2025	74.5	74.66	74.66	74.98	74.22	787,930
July 24, 2025	74.38	74.38	74.38	74.52	73.95	687,200
July 23, 2025	74.22	74.42	74.42	74.46	73.61	759,234
July 22, 2025	74.67	74.1	74.1	74.89	73.89	737,600
July 21, 2025	74.44	74.69	74.69	75.11	74.26	1.1M
July 18, 2025	74.32	74.21	74.21	74.47	73.95	809,800
July 17, 2025	73.44	74.05	74.05	74.28	73.35	674,724
July 16, 2025	73.44	73.34	73.34	73.55	72.54	794,800
July 15, 2025	73.59	73.12	73.12	73.65	73.04	917,336
July 14, 2025	72.36	73.21	73.21	73.44	72.16	973,587
July 11, 2025	73.71	72.58	72.58	73.84	72.46	1.24M
July 10, 2025	76.1	73.71	73.71	76.2	73.69	2.26M
July 09, 2025	75.93	76.32	76.32	76.36	75.47	1.09M
July 08, 2025	76	75.68	75.68	76	75.1	609,136
July 07, 2025	75.7	75.68	75.68	76.1	75.34	1.11M
July 03, 2025	74.8	75.93	75.93	76.14	74.8	891,875

First Trust NASDAQ Cybersecurity ETF (CIBR) NASDAQ